MAT Historical USD Price
Daily close · Sep 26, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.038226 | $0.03931615 | $0.0370144 | $0.03809346 | $93,115.21 |
| 2026-09-24 | $0.03672407 | $0.03845769 | $0.03613889 | $0.0382252 | $93,980.43 |
| 2026-09-23 | $0.03748038 | $0.03769385 | $0.03667889 | $0.03675963 | $85,328.59 |
| 2026-09-22 | $0.03642963 | $0.0375968 | $0.0361708 | $0.03749 | $94,081.72 |
| 2026-09-21 | $0.03616769 | $0.03702778 | $0.03584 | $0.03642296 | $90,387.19 |
| 2026-09-20 | $0.03691667 | $0.03696778 | $0.03523038 | $0.03614308 | $78,146.49 |
| 2026-09-19 | $0.0358025 | $0.03740444 | $0.03547231 | $0.03687074 | $93,898.62 |
| 2026-09-18 | $0.03589222 | $0.03713 | $0.03545692 | $0.03577042 | $83,956.99 |
| 2026-09-17 | $0.03529329 | $0.03635488 | $0.03487508 | $0.03583932 | $81,115.22 |
| 2026-09-16 | $0.0350862 | $0.03613885 | $0.03481064 | $0.03525218 | $76,536.12 |
| 2026-09-15 | $0.0370205 | $0.03715639 | $0.03512601 | $0.03517045 | $77,163.54 |
| 2026-09-14 | $0.03498632 | $0.03711193 | $0.03434954 | $0.03700193 | $129,056.37 |
| 2026-09-13 | $0.03478701 | $0.03591839 | $0.0347108 | $0.03490666 | $101,631.66 |
| 2026-09-12 | $0.03524047 | $0.03537427 | $0.03424292 | $0.03480356 | $99,861.66 |
| 2026-09-11 | $0.03585379 | $0.03611311 | $0.03487477 | $0.03524484 | $109,741.32 |
| 2026-09-10 | $0.03475867 | $0.03619037 | $0.03456053 | $0.0358641 | $104,884.00 |
| 2026-09-09 | $0.0375556 | $0.0386452 | $0.03461941 | $0.03473625 | $110,377.73 |
| 2026-09-08 | $0.03684611 | $0.0378636 | $0.03346842 | $0.0375704 | $112,035.50 |
| 2026-09-07 | $0.03788345 | $0.03856087 | $0.03664077 | $0.03685227 | $103,708.89 |
| 2026-09-06 | $0.03943275 | $0.03960593 | $0.03777379 | $0.03787414 | $89,276.06 |
| 2026-09-05 | $0.03928621 | $0.04177432 | $0.03894714 | $0.03943385 | $110,471.14 |
| 2026-09-04 | $0.036245 | $0.04232475 | $0.034466 | $0.03934327 | $147,943.05 |
| 2026-09-03 | $0.035335 | $0.03748667 | $0.034804 | $0.03625875 | $78,564.43 |
| 2026-09-02 | $0.03571634 | $0.03631625 | $0.03498 | $0.035335 | $91,385.28 |
| 2026-09-01 | $0.03607571 | $0.03610714 | $0.03515786 | $0.03570777 | $76,825.22 |
| 2026-08-31 | $0.036619 | $0.03861625 | $0.03576097 | $0.03605286 | $88,141.70 |
| 2026-08-30 | $0.03659727 | $0.03682364 | $0.03565687 | $0.03656 | $83,697.53 |
| 2026-08-29 | $0.03701444 | $0.037335 | $0.0364125 | $0.036533 | $84,509.16 |
| 2026-08-28 | $0.03711917 | $0.03855818 | $0.03651538 | $0.03702111 | $77,379.22 |
| 2026-08-27 | $0.0393 | $0.03940143 | $0.036257 | $0.03722583 | $86,473.89 |